Skip to main content
Vanguard Short-Term Inflation-Protected Securities ETF (VTIP)
NASDAQ: VTIP · Real-Time Price · USD
49.13
+0.03 (0.06%)
At close: Feb 21, 2025, 4:00 PM
49.15
+0.02 (0.04%)
After-hours: Feb 21, 2025, 4:41 PM EST

VTIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202549.1149.1649.1049.1349.130.06%1,122,005
Feb 20, 202549.1049.1249.0749.1049.100.06%3,644,249
Feb 19, 202549.0149.0749.0149.0749.070.14%1,128,648
Feb 18, 202549.0149.0248.9949.0049.00-0.06%1,687,256
Feb 14, 202549.0449.0649.0249.0349.030.10%1,058,613
Feb 13, 202548.9548.9948.9348.9848.980.18%1,576,551
Feb 12, 202548.9648.9648.8948.8948.89-0.18%1,487,591
Feb 11, 202548.9748.9848.9448.9848.980.04%1,543,195
Feb 10, 202548.9748.9948.9548.9648.960.10%12,515,929
Feb 7, 202548.9348.9548.8848.9148.91-0.12%890,717
Feb 6, 202548.9948.9948.9548.9748.97-0.06%941,306
Feb 5, 202548.9849.0248.9749.0049.000.10%1,015,026
Feb 4, 202548.8748.9648.8548.9548.950.06%1,865,523
Feb 3, 202549.0049.0348.9048.9248.920.08%1,435,882
Jan 31, 202548.8448.8848.8048.8848.880.12%1,179,930
Jan 30, 202548.7948.8348.7948.8248.820.08%827,818
Jan 29, 202548.8248.8248.7348.7848.78-0.08%1,032,899
Jan 28, 202548.8048.8248.7748.8248.820.10%771,866
Jan 27, 202548.7748.7948.7448.7748.770.12%1,054,970
Jan 24, 202548.6748.7348.6648.7148.710.04%969,827
Jan 23, 202548.6148.7048.6148.6948.690.08%1,436,623
Jan 22, 202548.6548.6748.6348.6548.65-0.04%1,115,121
Jan 21, 202548.6648.6948.6448.6748.67-0.06%1,248,456
Jan 17, 202548.7148.7348.6948.7048.70-903,084
Jan 16, 202548.6548.7448.6548.7048.700.10%1,525,352
Jan 15, 202548.5448.6748.5448.6548.650.27%1,269,449
Jan 14, 202548.4948.5348.4948.5248.520.08%1,122,393
Jan 13, 202548.4548.4948.4548.4848.480.06%1,272,509
Jan 10, 202548.5048.5148.4348.4548.45-0.10%1,215,156
Jan 8, 202548.5048.5248.4648.5048.500.10%1,369,997
Jan 7, 202548.4648.4848.4148.4548.45-731,003
Jan 6, 202548.4248.4648.4148.4548.450.04%1,496,513
Jan 3, 202548.4848.4948.4348.4348.43-0.04%914,173
Jan 2, 202548.4348.4948.4348.4548.450.06%1,693,407
Dec 31, 202448.4648.4748.4048.4248.420.04%843,738
Dec 30, 202448.3748.4148.3748.4048.400.12%1,429,970
Dec 27, 202448.3848.3848.3348.3448.34-0.02%1,641,260
Dec 26, 202448.3048.3548.3048.3548.350.04%1,085,231
Dec 24, 202448.3048.3448.2848.3348.33-1.02%714,382
Dec 23, 202448.8348.8448.8148.8348.30-0.02%1,248,784
Dec 20, 202448.8748.8848.8448.8448.310.10%1,730,717
Dec 19, 202448.8648.8748.7248.7948.26-0.08%1,668,732
Dec 18, 202448.9749.0248.8148.8348.30-0.25%788,856
Dec 17, 202448.9648.9848.9548.9548.42-0.04%927,403
Dec 16, 202449.0149.0348.9748.9748.44-0.10%1,608,472
Dec 13, 202449.0649.0649.0049.0248.49-0.06%793,142
Dec 12, 202449.0749.1049.0549.0548.52-0.04%1,040,058
Dec 11, 202449.0849.1149.0649.0748.54-0.02%1,029,929
Dec 10, 202449.0449.0849.0349.0848.550.02%1,148,652
Dec 9, 202449.0849.0849.0649.0748.54-0.02%1,043,432
Dec 6, 202449.1149.1349.0749.0848.550.02%1,442,589
Dec 5, 202449.0549.0749.0349.0748.54-0.02%840,272
Dec 4, 202449.0349.1049.0349.0848.550.10%871,559
Dec 3, 202449.0449.0649.0149.0348.500.06%856,903
Dec 2, 202448.9849.0248.9649.0048.47-1,561,834
Nov 29, 202448.9749.0248.9749.0048.470.06%468,998
Nov 27, 202448.9648.9848.9448.9748.440.12%1,346,951
Nov 26, 202448.9348.9448.8848.9148.38-742,895
Nov 25, 202448.9348.9448.8948.9148.380.08%1,256,716
Nov 22, 202448.8648.8948.8648.8748.340.02%870,268
Nov 21, 202448.9248.9348.8648.8648.33-0.08%1,132,792
Nov 20, 202448.8848.9448.8848.9048.370.02%934,541
Nov 19, 202448.8848.9148.8748.8948.360.08%1,458,899
Nov 18, 202448.8048.8748.8048.8548.320.10%1,059,680
Nov 15, 202448.7348.8248.7148.8048.270.12%1,582,787
Nov 14, 202448.8148.8348.7348.7448.21-0.08%785,499
Nov 13, 202448.8448.8448.7648.7848.250.06%797,494
Nov 12, 202448.8048.8248.7448.7548.22-0.14%1,737,075
Nov 11, 202448.9048.9048.8148.8248.29-0.14%772,610
Nov 8, 202448.9048.9348.8848.8948.36-665,437
Nov 7, 202448.8548.9248.8448.8948.360.14%1,164,014
Nov 6, 202448.7148.8648.7148.8248.290.21%941,833
Nov 5, 202448.7348.7448.6748.7248.19-755,551
Nov 4, 202448.7948.8148.7148.7248.19-771,919
Nov 1, 202448.8248.8648.7248.7248.19-0.12%729,085
Oct 31, 202448.7648.8048.7248.7848.25-882,312
Oct 30, 202448.7948.8448.7648.7848.25-1,107,669
Oct 29, 202448.7048.7848.7048.7848.250.10%640,666
Oct 28, 202448.7548.7648.7048.7348.20-0.12%785,732
Oct 25, 202448.8248.8448.7748.7948.26-0.04%751,204
Oct 24, 202448.8248.8648.8048.8148.280.04%1,178,711
Oct 23, 202448.8248.8248.7848.7948.26-0.16%643,637
Oct 22, 202448.8748.8848.8548.8748.340.04%790,771
Oct 21, 202448.9248.9248.8448.8548.32-0.16%693,449
Oct 18, 202448.9548.9648.9348.9348.400.07%541,890
Oct 17, 202448.8848.9148.8848.9048.37-0.07%543,841
Oct 16, 202448.9448.9548.9248.9348.40-606,876
Oct 15, 202448.9348.9648.9248.9348.40-0.02%909,199
Oct 14, 202448.8148.9648.8148.9448.41-0.06%605,255
Oct 11, 202448.9648.9948.9448.9748.440.06%504,972
Oct 10, 202448.8248.9448.8248.9448.410.25%727,613
Oct 9, 202448.8148.8348.7948.8248.29-0.08%607,052
Oct 8, 202448.8348.8748.8148.8648.330.04%990,241
Oct 7, 202448.8148.8648.8048.8448.31-0.04%737,890
Oct 4, 202448.9348.9348.8448.8648.33-0.37%1,045,597
Oct 3, 202449.0649.0749.0149.0448.51-0.10%3,472,222
Oct 2, 202449.0549.1049.0449.0948.560.02%831,346
Oct 1, 202449.0349.1249.0249.0848.55-0.47%1,039,872
Sep 30, 202449.3349.3549.2849.3148.47-0.10%1,020,817
Sep 27, 202449.3049.3749.3049.3648.520.18%625,715